Aventus Historical Data

AVT Page 47
Download
Date Close Price change Market cap Trading volume
Jan 22, 2020 $ 0.0837
+3.35%
$ 836,831 $ 13,269
Jan 21, 2020 $ 0.081
-0.63%
$ 809,781 $ 13,125
Jan 20, 2020 $ 0.0815
+3.20%
$ 814,959 $ 15,448
Jan 19, 2020 $ 0.0789
-8.72%
$ 789,440 $ 12,759
Jan 18, 2020 $ 0.0865
-11.07%
$ 865,224 $ 15,282
Jan 17, 2020 $ 0.0974
+5.63%
$ 974,266 $ 15,049
Jan 16, 2020 $ 0.0922
-0.76%
$ 922,087 $ 13,283
Jan 15, 2020 $ 0.0929
+1.63%
$ 928,987 $ 14,705
Jan 14, 2020 $ 0.0915
+21.18%
$ 914,578 $ 12,579
Jan 13, 2020 $ 0.0755
-2.53%
$ 755,139 $ 13,827
Jan 12, 2020 $ 0.0774
-0.95%
$ 774,441 $ 16,206
Jan 11, 2020 $ 0.0782
-2.50%
$ 781,650 $ 13,731
Jan 10, 2020 $ 0.0802
+10.89%
$ 801,739 $ 12,392
Jan 9, 2020 $ 0.0723
-7.61%
$ 723,162 $ 13,045
Jan 8, 2020 $ 0.0783
+0.98%
$ 782,968 $ 16,869
Jan 7, 2020 $ 0.0776
+3.79%
$ 775,540 $ 15,639
Jan 6, 2020 $ 0.0747
+4.93%
$ 747,096 $ 13,849
Jan 5, 2020 $ 0.0712
-6.01%
$ 711,897 $ 10,377
Jan 4, 2020 $ 0.0757
+14.79%
$ 757,359 $ 9,946
Jan 3, 2020 $ 0.066
-8.18%
$ 659,623 $ 12,957
Jan 2, 2020 $ 0.0718
-7.07%
$ 718,442 $ 11,298
Jan 1, 2020 $ 0.0773
-3.13%
$ 773,143 $ 13,174
Dec 31, 2019 $ 0.0798
+8.99%
$ 798,130 $ 13,116
Dec 30, 2019 $ 0.0732
-4.52%
$ 732,290 $ 12,410
Dec 29, 2019 $ 0.0767
+16.10%
$ 766,852 $ 11,780
Dec 28, 2019 $ 0.066
-20.49%
$ 660,470 $ 12,129
Dec 27, 2019 $ 0.0831
+6.74%
$ 830,752 $ 11,034
Dec 26, 2019 $ 0.0778
-11.21%
$ 778,317 $ 12,651
Dec 25, 2019 $ 0.0876
+0.67%
$ 875,639 $ 18,481
Dec 24, 2019 $ 0.087
+9.20%
$ 869,826 $ 16,588
Dec 23, 2019 $ 0.0797
-3.27%
$ 796,733 $ 13,166
Dec 22, 2019 $ 0.0823
+9.98%
$ 823,382 $ 15,179
Dec 21, 2019 $ 0.0749
-4.91%
$ 748,801 $ 14,818
Dec 20, 2019 $ 0.0787
-2.82%
$ 787,464 $ 12,852
Dec 19, 2019 $ 0.0811
-5.33%
$ 810,525 $ 17,702
Dec 18, 2019 $ 0.0856
+16.77%
$ 856,228 $ 16,977
Dec 17, 2019 $ 0.0734
-2.57%
$ 734,328 $ 13,243
Dec 16, 2019 $ 0.0754
-16.30%
$ 753,748 $ 12,651
Dec 15, 2019 $ 0.0901
+5.11%
$ 900,558 $ 12,864
Dec 14, 2019 $ 0.0857
+0.66%
$ 856,845 $ 16,216
Dec 13, 2019 $ 0.0851
-7.81%
$ 851,221 $ 15,690
Dec 12, 2019 $ 0.0923
-2.09%
$ 923,326 $ 17,353
Dec 11, 2019 $ 0.0941
+24.17%
$ 941,039 $ 19,377
Dec 10, 2019 $ 0.0758
-20.09%
$ 757,903 $ 12,077
Dec 9, 2019 $ 0.0948
+4.85%
$ 948,281 $ 16,758
Dec 8, 2019 $ 0.0904
+7.11%
$ 904,369 $ 16,560
Dec 7, 2019 $ 0.0844
-4.97%
$ 844,307 $ 13,041
Dec 6, 2019 $ 0.0888
-0.30%
$ 888,421 $ 15,455
Dec 5, 2019 $ 0.0894
-1.13%
$ 893,575 $ 9,519
Dec 4, 2019 $ 0.0911
+2.34%
$ 911,030 $ 12,917